KWG Property Holding Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.340	0.340	0.330	0.335	0.335	2,715,000
2025-08-04	0.335	0.340	0.335	0.340	0.340	1,192,000
2025-08-01	0.340	0.345	0.335	0.340	0.340	2,026,372
2025-07-31	0.355	0.355	0.345	0.345	0.345	2,153,736
2025-07-30	0.360	0.375	0.355	0.355	0.355	1,540,500
2025-07-29	0.360	0.375	0.360	0.370	0.370	1,659,500
2025-07-28	0.370	0.380	0.360	0.370	0.370	1,669,636
2025-07-25	0.370	0.370	0.360	0.370	0.370	1,684,500
2025-07-24	0.350	0.375	0.350	0.370	0.370	5,632,631
2025-07-23	0.350	0.355	0.345	0.355	0.355	2,162,095
2025-07-22	0.350	0.350	0.340	0.345	0.345	652,735
2025-07-21	0.345	0.350	0.340	0.350	0.350	1,376,000
2025-07-18	0.345	0.345	0.340	0.345	0.345	998,000
2025-07-17	0.350	0.355	0.335	0.345	0.345	838,500
2025-07-16	0.340	0.345	0.335	0.345	0.345	1,008,500
2025-07-15	0.345	0.345	0.330	0.340	0.340	2,780,000
2025-07-14	0.335	0.365	0.335	0.355	0.355	3,548,618
2025-07-11	0.345	0.360	0.320	0.335	0.335	7,227,118
2025-07-10	0.305	0.350	0.305	0.335	0.335	13,208,000
2025-07-09	0.310	0.310	0.305	0.305	0.305	446,000
2025-07-08	0.310	0.310	0.305	0.305	0.305	751,681
2025-07-07	0.310	0.310	0.305	0.310	0.310	1,278,000
2025-07-04	0.310	0.315	0.305	0.310	0.310	2,432,000
2025-07-03	0.315	0.325	0.305	0.310	0.310	3,368,308
2025-07-02	0.300	0.315	0.300	0.315	0.315	1,341,652
2025-06-30	0.315	0.315	0.300	0.305	0.305	2,035,192
2025-06-27	0.315	0.320	0.310	0.315	0.315	658,309
2025-06-26	0.310	0.320	0.305	0.315	0.315	1,203,500
2025-06-25	0.320	0.325	0.310	0.320	0.320	1,176,378
2025-06-24	0.305	0.315	0.305	0.310	0.310	1,358,000
2025-06-23	0.305	0.305	0.300	0.305	0.305	375,500
2025-06-20	0.315	0.315	0.310	0.310	0.310	198,000
2025-06-19	0.315	0.325	0.310	0.310	0.310	3,137,000
2025-06-18	0.315	0.335	0.310	0.320	0.320	1,254,000
2025-06-17	0.325	0.325	0.315	0.315	0.315	1,214,573
2025-06-16	0.320	0.340	0.310	0.325	0.325	2,875,736
2025-06-13	0.325	0.325	0.315	0.320	0.320	668,000
2025-06-12	0.320	0.330	0.320	0.320	0.320	893,500
2025-06-11	0.320	0.330	0.320	0.330	0.330	868,118
2025-06-10	0.300	0.325	0.300	0.320	0.320	2,170,736
2025-06-09	0.310	0.315	0.300	0.305	0.305	1,890,500
2025-06-06	0.300	0.310	0.300	0.310	0.310	558,573
2025-06-05	0.300	0.320	0.300	0.315	0.315	690,516
2025-06-04	0.310	0.315	0.305	0.315	0.315	155,150
2025-06-03	0.305	0.315	0.300	0.310	0.310	511,433
2025-06-02	0.305	0.305	0.295	0.300	0.300	1,029,000
2025-05-30	0.305	0.310	0.300	0.310	0.310	668,500
2025-05-29	0.295	0.315	0.295	0.310	0.310	1,466,500
2025-05-28	0.305	0.310	0.300	0.300	0.300	831,500
2025-05-27	0.305	0.310	0.305	0.310	0.310	196,500
2025-05-26	0.305	0.315	0.305	0.310	0.310	400,500
2025-05-23	0.315	0.315	0.305	0.310	0.310	474,280
2025-05-22	0.320	0.320	0.310	0.310	0.310	169,118
2025-05-21	0.315	0.320	0.315	0.315	0.315	600,000
2025-05-20	0.315	0.315	0.305	0.315	0.315	2,238,000
2025-05-19	0.320	0.320	0.310	0.320	0.320	138,118
2025-05-16	0.320	0.320	0.310	0.320	0.320	1,362,500
2025-05-15	0.330	0.330	0.320	0.325	0.325	229,500
2025-05-14	0.325	0.330	0.320	0.330	0.330	834,000
2025-05-13	0.335	0.340	0.325	0.325	0.325	1,052,000

← NewerPage 6 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-09-16	0.4460 HKD
2021-06-11	0.6449 HKD
2020-10-07	0.5300 HKD
2020-09-10	0.3512 HKD
2020-06-10	0.3520 HKD
2019-09-12	0.2725 HKD
2019-06-12	0.2715 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.